Grandjoy Holdings Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	2.91	2.93	2.85	2.87	2.87	-1.03%	19,628,780
Apr 27, 2026	2.90	2.92	2.83	2.90	2.90	0.35%	24,796,246
Apr 24, 2026	2.89	2.91	2.87	2.89	2.89	-	21,643,088
Apr 23, 2026	2.90	2.94	2.87	2.89	2.89	-0.34%	19,587,685
Apr 22, 2026	2.89	2.92	2.87	2.90	2.90	-	14,821,625
Apr 21, 2026	2.92	2.94	2.87	2.90	2.90	-0.68%	19,114,620
Apr 20, 2026	2.90	2.92	2.86	2.92	2.92	-	23,033,071
Apr 17, 2026	2.90	2.99	2.87	2.92	2.92	0.69%	33,165,600
Apr 16, 2026	2.91	2.93	2.85	2.90	2.90	-0.34%	26,422,454
Apr 15, 2026	3.03	3.03	2.90	2.91	2.91	-4.28%	30,897,101
Apr 14, 2026	2.98	3.06	2.94	3.04	3.04	2.36%	28,514,591
Apr 13, 2026	2.93	3.02	2.92	2.97	2.97	1.02%	22,396,200
Apr 10, 2026	2.92	2.98	2.91	2.94	2.94	1.73%	17,775,100
Apr 9, 2026	2.93	2.95	2.88	2.89	2.89	-2.03%	13,255,400
Apr 8, 2026	2.88	2.97	2.86	2.95	2.95	4.24%	20,729,046
Apr 7, 2026	2.81	2.85	2.79	2.83	2.83	1.07%	13,372,201
Apr 3, 2026	2.86	2.87	2.78	2.80	2.80	-2.10%	15,400,300
Apr 2, 2026	2.92	2.93	2.84	2.86	2.86	-3.05%	19,620,200
Apr 1, 2026	2.96	2.96	2.90	2.95	2.95	1.37%	12,214,600
Mar 31, 2026	2.96	3.01	2.90	2.91	2.91	-1.69%	17,450,300
Mar 30, 2026	2.91	2.96	2.88	2.96	2.96	0.68%	13,340,420
Mar 27, 2026	2.89	2.97	2.85	2.94	2.94	1.03%	15,049,800
Mar 26, 2026	2.95	2.98	2.89	2.91	2.91	-1.02%	16,181,900
Mar 25, 2026	2.92	2.97	2.87	2.94	2.94	1.03%	22,267,400
Mar 24, 2026	2.87	2.91	2.81	2.91	2.91	4.30%	29,431,200
Mar 23, 2026	2.93	2.94	2.77	2.79	2.79	-6.06%	35,767,053
Mar 20, 2026	3.02	3.08	2.95	2.97	2.97	-1.66%	24,870,620
Mar 19, 2026	3.13	3.14	3.01	3.02	3.02	-4.43%	25,943,500
Mar 18, 2026	3.25	3.26	3.12	3.16	3.16	-2.77%	26,201,200
Mar 17, 2026	3.26	3.37	3.24	3.25	3.25	-	33,672,800
Mar 16, 2026	3.22	3.33	3.21	3.25	3.25	0.93%	30,713,846
Mar 13, 2026	3.22	3.33	3.21	3.22	3.22	-0.31%	28,431,080
Mar 12, 2026	3.24	3.27	3.21	3.23	3.23	-0.62%	18,976,310
Mar 11, 2026	3.27	3.27	3.21	3.25	3.25	-0.61%	17,336,350
Mar 10, 2026	3.30	3.34	3.24	3.27	3.27	-0.30%	22,044,751
Mar 9, 2026	3.26	3.32	3.20	3.28	3.28	-1.80%	30,125,800
Mar 6, 2026	3.32	3.38	3.28	3.34	3.34	0.30%	27,933,300
Mar 5, 2026	3.35	3.47	3.30	3.33	3.33	1.22%	25,986,830
Mar 4, 2026	3.40	3.42	3.26	3.29	3.29	-3.80%	34,734,300
Mar 3, 2026	3.45	3.53	3.40	3.42	3.42	-0.58%	37,340,930
Mar 2, 2026	3.40	3.49	3.36	3.44	3.44	-0.58%	28,083,157
Feb 27, 2026	3.47	3.50	3.41	3.46	3.46	-0.29%	26,529,230
Feb 26, 2026	3.62	3.66	3.43	3.47	3.47	-3.88%	37,624,801
Feb 25, 2026	3.52	3.67	3.52	3.61	3.61	2.85%	35,560,050
Feb 24, 2026	3.57	3.63	3.49	3.51	3.51	-1.68%	25,421,610
Feb 13, 2026	3.66	3.69	3.57	3.57	3.57	-1.92%	26,314,860
Feb 12, 2026	3.60	3.74	3.57	3.64	3.64	1.68%	41,277,400
Feb 11, 2026	3.57	3.65	3.49	3.58	3.58	1.42%	40,390,930
Feb 10, 2026	3.77	3.77	3.51	3.53	3.53	-5.87%	54,822,300
Feb 9, 2026	3.77	3.82	3.68	3.75	3.75	0.54%	52,263,120